Equinor ASA (BCBA:EQNR)
Argentina · Delayed Price · Currency is ARS 7,345.00
+265.00 (3.74%)
At close: Feb 27, 2026
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7,180.00 | 7,395.00 | 7,100.00 | 7,345.00 | 7,345.00 | 3.74% | 880 |
| Feb 26, 2026 | 7,045.00 | 7,500.00 | 6,810.00 | 7,080.00 | 7,080.00 | 0.57% | 2,346 |
| Feb 25, 2026 | 7,100.00 | 7,100.00 | 6,950.00 | 7,040.00 | 7,040.00 | 0.57% | 229 |
| Feb 24, 2026 | 6,950.00 | 7,185.00 | 6,950.00 | 7,000.00 | 7,000.00 | 1.45% | 297 |
| Feb 23, 2026 | 7,050.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | -0.58% | 762 |
| Feb 20, 2026 | 6,940.00 | 6,945.00 | 6,800.00 | 6,940.00 | 6,940.00 | 1.17% | 508 |
| Feb 19, 2026 | 6,850.00 | 7,000.00 | 6,850.00 | 6,860.00 | 6,860.00 | -0.51% | 1,389 |
| Feb 18, 2026 | 6,700.00 | 7,000.00 | 6,700.00 | 6,895.00 | 6,895.00 | 1.40% | 739 |
| Feb 13, 2026 | 6,700.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.34% | 1,015 |
| Feb 12, 2026 | 7,000.00 | 7,045.00 | 6,685.00 | 6,710.00 | 6,624.07 | -4.48% | 1,500 |
| Feb 11, 2026 | 6,730.00 | 7,200.00 | 6,710.00 | 7,025.00 | 6,935.03 | 4.69% | 1,003 |
| Feb 10, 2026 | 6,895.00 | 6,895.00 | 6,710.00 | 6,710.00 | 6,624.07 | -3.45% | 250 |
| Feb 9, 2026 | 6,875.00 | 6,950.00 | 6,710.00 | 6,950.00 | 6,860.99 | 2.58% | 1,906 |
| Feb 6, 2026 | 6,720.00 | 6,840.00 | 6,720.00 | 6,775.00 | 6,688.23 | 0.74% | 258 |
| Feb 5, 2026 | 6,750.00 | 6,750.00 | 6,355.00 | 6,725.00 | 6,638.87 | 0.98% | 503 |
| Feb 4, 2026 | 6,560.00 | 6,800.00 | 6,480.00 | 6,660.00 | 6,574.71 | 1.52% | 566 |
| Feb 3, 2026 | 6,455.00 | 6,590.00 | 6,305.00 | 6,560.00 | 6,475.99 | 1.63% | 166 |
| Feb 2, 2026 | 6,750.00 | 6,750.00 | 6,390.00 | 6,455.00 | 6,372.33 | -4.58% | 485 |
| Jan 30, 2026 | 6,930.00 | 6,930.00 | 6,700.00 | 6,765.00 | 6,678.36 | -2.66% | 199 |
| Jan 29, 2026 | 6,600.00 | 6,975.00 | 6,600.00 | 6,950.00 | 6,860.99 | 6.03% | 1,438 |
| Jan 28, 2026 | 6,695.00 | 6,695.00 | 6,500.00 | 6,555.00 | 6,471.05 | -0.38% | 339 |
| Jan 27, 2026 | 6,490.00 | 6,580.00 | 6,475.00 | 6,580.00 | 6,495.73 | 2.33% | 4,235 |
| Jan 26, 2026 | 6,695.00 | 6,695.00 | 6,400.00 | 6,430.00 | 6,347.65 | 0.31% | 522 |
| Jan 23, 2026 | 6,120.00 | 6,690.00 | 6,085.00 | 6,410.00 | 6,327.91 | 2.15% | 784 |
| Jan 22, 2026 | 6,110.00 | 6,485.00 | 6,100.00 | 6,275.00 | 6,194.64 | -0.63% | 602 |
| Jan 21, 2026 | 6,160.00 | 6,445.00 | 6,100.00 | 6,315.00 | 6,234.13 | 2.52% | 1,965 |
| Jan 20, 2026 | 6,580.00 | 6,580.00 | 6,125.00 | 6,160.00 | 6,081.11 | -3.67% | 1,337 |
| Jan 19, 2026 | 6,120.00 | 6,425.00 | 6,100.00 | 6,395.00 | 6,313.10 | 0.71% | 196 |
| Jan 16, 2026 | 6,550.00 | 6,550.00 | 5,950.00 | 6,350.00 | 6,268.68 | -2.23% | 369 |
| Jan 15, 2026 | 6,525.00 | 6,525.00 | 6,495.00 | 6,495.00 | 6,411.82 | 2.12% | 67 |
| Jan 14, 2026 | 6,395.00 | 6,395.00 | 6,130.00 | 6,360.00 | 6,278.55 | 2.00% | 308 |
| Jan 13, 2026 | 6,300.00 | 6,300.00 | 5,990.00 | 6,235.00 | 6,155.15 | -0.24% | 203 |
| Jan 12, 2026 | 6,340.00 | 6,340.00 | 6,050.00 | 6,250.00 | 6,169.96 | - | 1,435 |
| Jan 9, 2026 | 6,100.00 | 6,250.00 | 6,000.00 | 6,250.00 | 6,169.96 | 2.63% | 1,447 |
| Jan 8, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 6,090.00 | 6,012.01 | 1.50% | 509 |
| Jan 7, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,923.16 | -1.64% | 367 |
| Jan 6, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,021.88 | -3.17% | 405 |
| Jan 5, 2026 | 6,165.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,219.32 | 3.28% | 3,777 |
| Jan 2, 2026 | 6,265.00 | 6,355.00 | 6,060.00 | 6,100.00 | 6,021.88 | 1.67% | 216 |
| Dec 30, 2025 | 5,540.00 | 6,000.00 | 5,540.00 | 6,000.00 | 5,923.16 | 0.50% | 211 |
| Dec 29, 2025 | 5,700.00 | 5,990.00 | 5,700.00 | 5,970.00 | 5,893.54 | 1.19% | 259 |
| Dec 26, 2025 | 5,700.00 | 5,950.00 | 5,700.00 | 5,900.00 | 5,824.44 | -1.67% | 297 |
| Dec 24, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,923.16 | 1.69% | 20 |
| Dec 23, 2025 | 5,900.00 | 6,000.00 | 5,870.00 | 5,900.00 | 5,824.44 | - | 850 |
| Dec 22, 2025 | 5,900.00 | 5,950.00 | 5,810.00 | 5,900.00 | 5,824.44 | -1.58% | 336 |
| Dec 19, 2025 | 5,605.00 | 5,995.00 | 5,605.00 | 5,995.00 | 5,918.22 | 1.61% | 363 |
| Dec 18, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,824.44 | - | 110 |
| Dec 17, 2025 | 5,865.00 | 5,950.00 | 5,865.00 | 5,900.00 | 5,824.44 | 0.60% | 1,068 |
| Dec 16, 2025 | 5,875.00 | 5,875.00 | 5,865.00 | 5,865.00 | 5,789.89 | -0.17% | 165 |
| Dec 15, 2025 | 5,900.00 | 5,900.00 | 5,750.00 | 5,875.00 | 5,799.76 | 1.38% | 224 |